8.15
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 09:30 | 7.68 | 7.71 | 7.67 | 7.69 | 1,203.9K |
| 09:35 | 7.69 | 7.74 | 7.69 | 7.74 | 854.3K |
| 09:40 | 7.74 | 7.76 | 7.73 | 7.75 | 1,614.5K |
| 09:45 | 7.74 | 7.77 | 7.74 | 7.74 | 1,542.2K |
| 09:50 | 7.75 | 7.79 | 7.74 | 7.78 | 1,830.1K |
| 09:55 | 7.77 | 7.85 | 7.77 | 7.83 | 3,557.4K |
| 10:00 | 7.83 | 7.83 | 7.79 | 7.83 | 2,376.2K |
| 10:05 | 7.82 | 7.84 | 7.80 | 7.84 | 1,542.8K |
| 10:10 | 7.84 | 7.85 | 7.81 | 7.83 | 1,501.9K |
| 10:15 | 7.82 | 7.83 | 7.80 | 7.82 | 1,173.2K |
| 10:20 | 7.81 | 7.83 | 7.81 | 7.81 | 677.8K |
| 10:25 | 7.82 | 7.82 | 7.80 | 7.82 | 515.3K |
| 10:30 | 7.82 | 7.83 | 7.81 | 7.82 | 632.8K |
| 10:35 | 7.82 | 7.83 | 7.82 | 7.83 | 583.3K |
| 10:40 | 7.83 | 7.83 | 7.80 | 7.80 | 688.2K |
| 10:45 | 7.81 | 7.82 | 7.80 | 7.82 | 538.9K |
| 10:50 | 7.81 | 7.82 | 7.80 | 7.80 | 739.2K |
| 10:55 | 7.80 | 7.80 | 7.79 | 7.79 | 859.8K |
| 11:00 | 7.80 | 7.80 | 7.79 | 7.80 | 586.3K |
| 11:05 | 7.80 | 7.80 | 7.79 | 7.79 | 387.6K |
| 11:10 | 7.79 | 7.80 | 7.78 | 7.78 | 318.0K |
| 11:15 | 7.78 | 7.79 | 7.78 | 7.79 | 515.2K |
| 11:20 | 7.79 | 7.80 | 7.78 | 7.79 | 369.4K |
| 11:25 | 7.80 | 7.81 | 7.79 | 7.80 | 199.4K |
| 11:30 | 7.80 | 7.80 | 7.80 | 7.80 | 4.3K |
| 13:00 | 7.80 | 7.81 | 7.76 | 7.78 | 1,272.4K |
| 13:05 | 7.78 | 7.78 | 7.76 | 7.76 | 766.7K |
| 13:10 | 7.76 | 7.76 | 7.72 | 7.73 | 1,522.4K |
| 13:15 | 7.72 | 7.74 | 7.71 | 7.73 | 659.8K |
| 13:20 | 7.73 | 7.76 | 7.72 | 7.76 | 394.7K |
| 13:25 | 7.76 | 7.77 | 7.75 | 7.77 | 658.4K |
| 13:30 | 7.77 | 7.82 | 7.76 | 7.80 | 1,543.7K |
| 13:35 | 7.80 | 7.82 | 7.79 | 7.82 | 576.8K |
| 13:40 | 7.82 | 7.83 | 7.81 | 7.83 | 1,093.6K |
| 13:45 | 7.83 | 7.85 | 7.81 | 7.84 | 1,876.5K |
| 13:50 | 7.85 | 7.91 | 7.85 | 7.90 | 3,707.7K |
| 13:55 | 7.91 | 7.96 | 7.91 | 7.92 | 3,684.1K |
| 14:00 | 7.91 | 7.94 | 7.88 | 7.94 | 1,667.6K |
| 14:05 | 7.94 | 7.94 | 7.91 | 7.91 | 828.9K |
| 14:10 | 7.91 | 7.93 | 7.90 | 7.92 | 852.9K |
| 14:15 | 7.93 | 7.94 | 7.92 | 7.93 | 930.0K |
| 14:20 | 7.92 | 7.93 | 7.92 | 7.93 | 587.6K |
| 14:25 | 7.92 | 7.93 | 7.91 | 7.92 | 655.0K |
| 14:30 | 7.92 | 7.93 | 7.90 | 7.92 | 1,066.7K |
| 14:35 | 7.91 | 7.92 | 7.89 | 7.89 | 1,097.9K |
| 14:40 | 7.89 | 7.90 | 7.88 | 7.90 | 1,126.3K |
| 14:45 | 7.90 | 7.90 | 7.88 | 7.89 | 1,141.6K |
| 14:50 | 7.89 | 7.89 | 7.87 | 7.89 | 2,061.4K |
| 14:55 | 7.88 | 7.89 | 7.88 | 7.89 | 1,413.7K |
| 15:40 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 7.82 | 8.35 | 7.70 | 8.15 | 88.5M |
| 2025-09-25 | 7.70 | 7.97 | 7.66 | 7.88 | 57.1M |
| 2025-09-24 | 7.60 | 7.75 | 7.58 | 7.73 | 29.6M |
| 2025-09-23 | 7.84 | 7.87 | 7.45 | 7.69 | 50.6M |
| 2025-09-22 | 7.85 | 7.94 | 7.75 | 7.88 | 47.8M |
| 2025-09-19 | 7.93 | 8.05 | 7.84 | 7.89 | 54.5M |
| 2025-09-18 | 8.19 | 8.23 | 7.89 | 7.99 | 83.1M |
| 2025-09-17 | 8.41 | 8.41 | 8.17 | 8.23 | 95.6M |
| 2025-09-16 | 8.85 | 8.92 | 8.48 | 8.54 | 127.8M |
| 2025-09-15 | 8.88 | 9.50 | 8.65 | 9.04 | 157.6M |
| 2025-09-12 | 9.49 | 10.30 | 9.19 | 9.22 | 197.1M |
| 2025-09-11 | 9.78 | 10.54 | 8.83 | 9.53 | 214.5M |
| 2025-09-10 | 8.60 | 9.58 | 8.36 | 9.58 | 124.6M |
| 2025-09-09 | 7.86 | 8.71 | 7.77 | 8.71 | 132.6M |
| 2025-09-08 | 7.65 | 8.58 | 7.65 | 7.92 | 119.8M |
| 2025-09-05 | 7.90 | 8.08 | 7.51 | 7.89 | 132.6M |
| 2025-09-04 | 7.38 | 7.76 | 7.15 | 7.70 | 122.1M |
| 2025-09-03 | 7.12 | 7.78 | 7.08 | 7.40 | 90.4M |
| 2025-09-02 | 7.35 | 7.37 | 7.05 | 7.12 | 40.2M |
| 2025-09-01 | 7.21 | 7.40 | 7.13 | 7.37 | 52.3M |
| 2025-08-29 | 7.15 | 7.35 | 7.15 | 7.23 | 43.0M |
| 2025-08-28 | 7.18 | 7.24 | 6.93 | 7.20 | 42.1M |
| 2025-08-27 | 7.36 | 7.41 | 7.17 | 7.18 | 44.2M |
| 2025-08-26 | 7.31 | 7.45 | 7.25 | 7.36 | 47.5M |
| 2025-08-25 | 7.22 | 7.43 | 7.18 | 7.39 | 65.5M |
| 2025-08-22 | 7.11 | 7.20 | 7.11 | 7.18 | 35.5M |
| 2025-08-21 | 7.17 | 7.22 | 7.11 | 7.14 | 34.5M |
| 2025-08-20 | 7.09 | 7.16 | 7.07 | 7.16 | 34.7M |
| 2025-08-19 | 7.16 | 7.19 | 7.07 | 7.12 | 38.7M |
| 2025-08-18 | 6.97 | 7.20 | 6.95 | 7.15 | 55.9M |
| 2025-08-15 | 6.87 | 6.96 | 6.86 | 6.96 | 22.7M |
| 2025-08-14 | 7.04 | 7.04 | 6.85 | 6.86 | 38.0M |
| 2025-08-13 | 7.04 | 7.09 | 7.01 | 7.04 | 28.2M |
| 2025-08-12 | 7.14 | 7.15 | 7.03 | 7.05 | 34.6M |
| 2025-08-11 | 7.14 | 7.22 | 7.06 | 7.16 | 41.9M |
| 2025-08-08 | 7.11 | 7.33 | 6.97 | 7.22 | 62.7M |
| 2025-08-07 | 7.08 | 7.15 | 7.01 | 7.11 | 32.6M |
| 2025-08-06 | 7.13 | 7.21 | 7.05 | 7.09 | 40.9M |
| 2025-08-05 | 7.11 | 7.25 | 7.08 | 7.17 | 57.0M |
| 2025-08-04 | 7.16 | 7.19 | 6.95 | 7.09 | 35.2M |
| 2025-08-01 | 7.23 | 7.29 | 7.02 | 7.10 | 62.1M |
| 2025-07-31 | 7.40 | 7.44 | 7.24 | 7.30 | 84.7M |
| 2025-07-30 | 7.03 | 7.88 | 6.98 | 7.57 | 162.4M |
| 2025-07-29 | 6.80 | 7.45 | 6.71 | 7.16 | 107.2M |
| 2025-07-28 | 6.78 | 6.86 | 6.75 | 6.83 | 22.3M |
| 2025-07-25 | 6.82 | 6.86 | 6.76 | 6.80 | 29.0M |
| 2025-07-24 | 6.70 | 6.82 | 6.70 | 6.81 | 23.0M |
| 2025-07-23 | 6.69 | 6.79 | 6.68 | 6.71 | 27.1M |
| 2025-07-22 | 6.85 | 6.87 | 6.67 | 6.72 | 37.0M |
| 2025-07-21 | 6.85 | 6.87 | 6.78 | 6.85 | 26.1M |
| 2025-07-18 | 6.93 | 7.02 | 6.83 | 6.87 | 31.6M |
| 2025-07-17 | 6.88 | 6.91 | 6.81 | 6.90 | 33.2M |
| 2025-07-16 | 7.00 | 7.06 | 6.93 | 6.94 | 30.8M |
| 2025-07-15 | 7.05 | 7.10 | 6.92 | 7.01 | 34.2M |
| 2025-07-14 | 7.05 | 7.09 | 6.93 | 6.97 | 38.0M |
| 2025-07-11 | 7.08 | 7.16 | 7.00 | 7.11 | 45.5M |
| 2025-07-10 | 7.20 | 7.31 | 7.08 | 7.11 | 53.0M |
| 2025-07-09 | 7.28 | 7.38 | 7.16 | 7.27 | 68.7M |
| 2025-07-08 | 7.24 | 7.31 | 7.16 | 7.28 | 72.6M |
| 2025-07-07 | 6.95 | 7.50 | 6.80 | 7.36 | 116.0M |
| 2025-07-04 | 6.94 | 7.27 | 6.92 | 7.02 | 88.9M |
| 2025-07-03 | 6.96 | 7.01 | 6.87 | 6.90 | 43.1M |
| 2025-07-02 | 6.88 | 7.13 | 6.80 | 7.03 | 69.0M |
| 2025-07-01 | 7.12 | 7.18 | 6.92 | 6.98 | 79.2M |
| 2025-06-30 | 6.97 | 7.30 | 6.85 | 7.21 | 117.4M |
| 2025-06-27 | 6.63 | 7.30 | 6.59 | 7.08 | 150.1M |
| 2025-06-26 | 6.63 | 6.75 | 6.55 | 6.67 | 65.5M |
| 2025-06-25 | 6.71 | 6.72 | 6.55 | 6.68 | 68.7M |
| 2025-06-24 | 6.59 | 6.75 | 6.57 | 6.71 | 73.5M |
| 2025-06-23 | 6.61 | 6.64 | 6.47 | 6.63 | 62.2M |
| 2025-06-20 | 6.65 | 6.66 | 6.40 | 6.57 | 73.2M |
| 2025-06-19 | 6.77 | 6.86 | 6.63 | 6.68 | 86.0M |
| 2025-06-18 | 6.89 | 6.93 | 6.71 | 6.78 | 83.2M |
| 2025-06-17 | 7.34 | 7.40 | 6.90 | 6.93 | 132.5M |
| 2025-06-16 | 7.72 | 7.87 | 7.23 | 7.28 | 169.8M |
| 2025-06-13 | 8.73 | 8.78 | 7.99 | 7.99 | 195.3M |
| 2025-06-12 | 8.50 | 8.88 | 8.09 | 8.88 | 194.7M |
| 2025-06-11 | 7.71 | 8.07 | 7.71 | 8.07 | 100.3M |
| 2025-06-10 | 7.00 | 7.34 | 6.90 | 7.34 | 171.4M |
| 2025-06-09 | 6.15 | 6.67 | 6.09 | 6.67 | 87.3M |
| 2025-06-06 | 6.19 | 6.20 | 5.94 | 6.06 | 75.8M |
| 2025-06-05 | 5.99 | 6.45 | 5.95 | 6.24 | 116.7M |
| 2025-06-04 | 5.86 | 6.06 | 5.76 | 5.99 | 95.9M |
| 2025-06-03 | 5.53 | 6.09 | 5.49 | 5.92 | 110.0M |
| 2025-05-30 | 5.72 | 5.76 | 5.53 | 5.54 | 22.4M |
| 2025-05-29 | 5.60 | 5.78 | 5.53 | 5.74 | 32.1M |
| 2025-05-28 | 5.59 | 5.62 | 5.45 | 5.60 | 17.6M |
| 2025-05-27 | 5.55 | 5.62 | 5.50 | 5.59 | 12.5M |
| 2025-05-26 | 5.39 | 5.58 | 5.38 | 5.58 | 17.3M |
| 2025-05-23 | 5.53 | 5.59 | 5.39 | 5.41 | 19.0M |
| 2025-05-22 | 5.60 | 5.67 | 5.49 | 5.58 | 15.7M |
| 2025-05-21 | 5.68 | 5.73 | 5.59 | 5.61 | 12.4M |
| 2025-05-20 | 5.64 | 5.73 | 5.59 | 5.71 | 18.9M |
| 2025-05-19 | 5.51 | 5.64 | 5.49 | 5.64 | 15.3M |
| 2025-05-16 | 5.46 | 5.55 | 5.42 | 5.51 | 9.9M |
| 2025-05-15 | 5.55 | 5.55 | 5.44 | 5.47 | 10.4M |
| 2025-05-14 | 5.51 | 5.59 | 5.50 | 5.55 | 11.9M |
| 2025-05-13 | 5.62 | 5.70 | 5.53 | 5.54 | 14.0M |
| 2025-05-12 | 5.60 | 5.61 | 5.53 | 5.57 | 11.8M |
| 2025-05-09 | 5.70 | 5.71 | 5.55 | 5.57 | 15.3M |
| 2025-05-08 | 5.53 | 5.73 | 5.52 | 5.72 | 27.2M |
| 2025-05-07 | 5.68 | 5.70 | 5.50 | 5.55 | 19.3M |
| 2025-05-06 | 5.50 | 5.62 | 5.43 | 5.61 | 24.1M |
| 2025-04-30 | 5.43 | 5.54 | 5.43 | 5.48 | 27.1M |
| 2025-04-29 | 5.22 | 5.32 | 5.17 | 5.28 | 10.7M |
| 2025-04-28 | 5.29 | 5.35 | 5.21 | 5.23 | 11.4M |
| 2025-04-25 | 5.25 | 5.39 | 5.25 | 5.31 | 13.3M |
| 2025-04-24 | 5.35 | 5.35 | 5.23 | 5.25 | 11.9M |
| 2025-04-23 | 5.34 | 5.42 | 5.32 | 5.35 | 12.8M |
| 2025-04-22 | 5.34 | 5.40 | 5.31 | 5.34 | 12.6M |
| 2025-04-21 | 5.30 | 5.37 | 5.22 | 5.36 | 15.0M |
| 2025-04-18 | 5.21 | 5.28 | 5.15 | 5.26 | 12.1M |
| 2025-04-17 | 5.18 | 5.30 | 5.14 | 5.22 | 16.8M |
| 2025-04-16 | 5.31 | 5.45 | 5.17 | 5.26 | 25.9M |
| 2025-04-15 | 5.33 | 5.67 | 5.30 | 5.35 | 28.6M |
| 2025-04-14 | 5.16 | 5.39 | 5.15 | 5.32 | 24.8M |
| 2025-04-11 | 5.19 | 5.24 | 5.07 | 5.11 | 26.0M |
| 2025-04-10 | 5.05 | 5.31 | 5.02 | 5.20 | 34.0M |
| 2025-04-09 | 4.68 | 4.99 | 4.37 | 4.94 | 32.3M |
| 2025-04-08 | 4.91 | 5.08 | 4.62 | 4.84 | 35.2M |
| 2025-04-07 | 5.48 | 5.70 | 5.04 | 5.04 | 34.1M |
| 2025-04-03 | 5.42 | 5.63 | 5.40 | 5.60 | 28.2M |
| 2025-04-02 | 5.39 | 5.49 | 5.35 | 5.47 | 13.5M |
| 2025-04-01 | 5.34 | 5.45 | 5.34 | 5.38 | 13.2M |
| 2025-03-31 | 5.33 | 5.42 | 5.19 | 5.34 | 18.3M |
| 2025-03-28 | 5.42 | 5.47 | 5.34 | 5.38 | 15.3M |
| 2025-03-27 | 5.48 | 5.64 | 5.42 | 5.42 | 14.2M |
| 2025-03-26 | 5.43 | 5.54 | 5.40 | 5.45 | 13.2M |
| 2025-03-25 | 5.65 | 5.70 | 5.42 | 5.44 | 24.5M |
| 2025-03-24 | 5.62 | 5.71 | 5.37 | 5.71 | 34.5M |
| 2025-03-21 | 5.76 | 5.83 | 5.64 | 5.64 | 24.4M |
| 2025-03-20 | 5.68 | 6.00 | 5.62 | 5.83 | 47.8M |
| 2025-03-19 | 5.75 | 5.76 | 5.66 | 5.69 | 15.3M |
| 2025-03-18 | 5.79 | 5.83 | 5.74 | 5.80 | 16.8M |
| 2025-03-17 | 5.85 | 5.90 | 5.77 | 5.79 | 19.0M |
| 2025-03-14 | 5.70 | 5.85 | 5.65 | 5.82 | 24.4M |
| 2025-03-13 | 5.90 | 5.91 | 5.64 | 5.73 | 33.4M |
| 2025-03-12 | 5.86 | 6.00 | 5.82 | 5.94 | 38.6M |
| 2025-03-11 | 5.62 | 5.94 | 5.58 | 5.82 | 36.4M |
| 2025-03-10 | 5.77 | 5.81 | 5.64 | 5.71 | 29.9M |
| 2025-03-07 | 5.91 | 6.09 | 5.77 | 5.82 | 61.9M |
| 2025-03-06 | 5.68 | 5.91 | 5.65 | 5.90 | 37.9M |
| 2025-03-05 | 5.66 | 5.68 | 5.55 | 5.65 | 21.3M |
| 2025-03-04 | 5.59 | 5.70 | 5.54 | 5.67 | 21.6M |
| 2025-03-03 | 5.55 | 5.68 | 5.46 | 5.60 | 32.0M |
| 2025-02-28 | 5.88 | 5.90 | 5.51 | 5.54 | 42.9M |
| 2025-02-27 | 6.03 | 6.16 | 5.81 | 5.92 | 48.7M |
| 2025-02-26 | 6.08 | 6.17 | 6.00 | 6.06 | 32.8M |
| 2025-02-25 | 6.10 | 6.18 | 5.99 | 6.06 | 41.4M |
| 2025-02-24 | 6.24 | 6.26 | 6.12 | 6.21 | 41.3M |
| 2025-02-21 | 6.16 | 6.27 | 6.03 | 6.27 | 53.7M |
| 2025-02-20 | 6.11 | 6.23 | 6.08 | 6.16 | 45.0M |
| 2025-02-19 | 6.03 | 6.15 | 5.98 | 6.14 | 54.8M |
| 2025-02-18 | 6.40 | 6.43 | 6.00 | 6.02 | 68.0M |
| 2025-02-17 | 6.35 | 6.48 | 6.33 | 6.44 | 71.1M |
| 2025-02-14 | 6.66 | 6.71 | 6.31 | 6.43 | 98.3M |
| 2025-02-13 | 6.67 | 7.06 | 6.43 | 6.84 | 148.6M |
| 2025-02-12 | 6.58 | 7.09 | 6.44 | 6.65 | 179.8M |
| 2025-02-11 | 6.05 | 6.64 | 5.92 | 6.64 | 153.6M |
| 2025-02-10 | 5.83 | 6.08 | 5.83 | 6.04 | 80.1M |
| 2025-02-07 | 5.64 | 5.98 | 5.63 | 5.81 | 74.4M |
| 2025-02-06 | 5.49 | 5.68 | 5.44 | 5.67 | 52.3M |
| 2025-02-05 | 5.41 | 5.52 | 5.35 | 5.48 | 38.6M |
| 2025-01-27 | 5.54 | 5.65 | 5.30 | 5.31 | 40.5M |
| 2025-01-24 | 5.39 | 5.49 | 5.27 | 5.47 | 38.6M |
| 2025-01-23 | 5.47 | 5.55 | 5.34 | 5.34 | 41.5M |
| 2025-01-22 | 5.49 | 5.55 | 5.33 | 5.39 | 46.6M |
| 2025-01-21 | 5.70 | 5.84 | 5.52 | 5.61 | 48.7M |
| 2025-01-20 | 5.76 | 5.79 | 5.62 | 5.67 | 47.3M |
| 2025-01-17 | 5.81 | 5.85 | 5.64 | 5.69 | 62.1M |
| 2025-01-16 | 5.95 | 6.10 | 5.81 | 5.85 | 108.2M |
| 2025-01-15 | 5.81 | 6.26 | 5.81 | 5.98 | 147.7M |
| 2025-01-14 | 5.40 | 5.82 | 5.40 | 5.77 | 88.9M |
| 2025-01-13 | 5.30 | 5.44 | 5.15 | 5.30 | 53.7M |
| 2025-01-10 | 5.77 | 5.87 | 5.43 | 5.44 | 80.6M |
| 2025-01-09 | 5.71 | 6.09 | 5.67 | 5.85 | 112.9M |
| 2025-01-08 | 5.55 | 5.86 | 5.40 | 5.81 | 96.0M |
| 2025-01-07 | 5.39 | 5.63 | 5.39 | 5.62 | 66.2M |
| 2025-01-06 | 5.43 | 5.60 | 5.30 | 5.42 | 55.2M |
| 2025-01-03 | 5.72 | 5.77 | 5.37 | 5.39 | 72.2M |
| 2025-01-02 | 5.66 | 5.84 | 5.59 | 5.71 | 84.7M |